IDT | IDT-B | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

IDT-B (IDT)

NYSE

$78.90-$0.08 (-0.10%)

Price as of Oct 02, 2026 7:30 PM EDT

$1.9B
Market Cap
59.99%
1-Year Change
Telecom Services
Industry

1 Month
+14.56%

Low Price$67.46

High Price$79.98
3 Months
+34.27%

Low Price$59.95

High Price$79.98
1 Year
+59.99%

Low Price$46.46

High Price$79.98

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	79.61	80.61	77.45	78.98	-1.25%	413,274
10/01/2026	80.72	81.79	77.27	79.98	+0.01%	562,762
09/30/2026	75.19	80.63	73.42	79.97	+5.84%	783,527
09/29/2026	70.82	77.28	70.52	75.56	+8.63%	800,576
09/28/2026	67.33	69.63	66.60	69.56	+3.11%	373,054
09/28/2026	$0.94 Earnings
09/25/2026	67.85	68.54	67.27	67.46	-0.43%	219,508
09/24/2026	67.45	69.00	66.24	67.75	-0.18%	404,457
09/23/2026	68.99	70.05	67.60	67.87	-1.49%	302,941
09/22/2026	69.27	70.40	68.45	68.90	+0.09%	325,569
09/21/2026	70.39	70.39	68.04	68.84	-1.43%	285,058
09/18/2026	68.67	70.13	67.98	69.84	+1.14%	1,141,176
09/17/2026	69.85	69.91	68.41	69.05	-0.72%	262,778
09/16/2026	70.73	71.22	69.13	69.55	-2.07%	190,379
09/15/2026	70.53	72.13	70.49	71.02	0.00%	209,319
09/14/2026	72.10	72.10	70.28	71.02	+0.72%	221,370
09/11/2026	69.95	70.91	69.70	70.51	+1.57%	272,445
09/10/2026	68.20	69.82	67.97	69.42	+2.13%	185,655
09/09/2026	68.35	68.35	65.80	67.97	-0.57%	220,174
09/08/2026	68.46	70.00	67.73	68.36	-0.68%	170,822
09/04/2026	68.70	69.06	67.49	68.83	+0.15%	117,976
09/03/2026	69.35	69.97	68.17	68.73	-0.30%	192,909
09/02/2026	68.49	69.38	68.03	68.94	+0.86%	140,037
09/01/2026	67.57	68.65	66.53	68.35	+0.19%	127,625
08/31/2026	68.70	69.13	68.16	68.22	-1.12%	166,478
08/28/2026	69.16	69.90	67.85	68.99	+0.20%	131,772
08/27/2026	69.44	69.72	68.50	68.85	-0.36%	145,133
08/26/2026	69.28	69.57	68.45	69.10	-0.40%	122,590
08/25/2026	68.69	69.80	68.16	69.38	+1.60%	209,424
08/24/2026	68.00	69.05	67.23	68.29	+0.54%	172,977
08/21/2026	67.29	68.22	66.62	67.92	+1.09%	122,623
08/20/2026	65.54	67.77	65.54	67.19	+1.51%	122,000
08/19/2026	66.66	67.43	65.68	66.19	-0.69%	166,441
08/18/2026	67.06	67.80	66.30	66.65	+0.29%	152,845
08/17/2026	66.20	66.97	65.51	66.46	-0.14%	127,015
08/14/2026	67.18	67.26	66.00	66.55	-0.85%	198,887
08/13/2026	65.87	67.17	65.15	67.12	+2.52%	138,986
08/12/2026	65.02	66.76	64.58	65.47	+0.11%	194,860
08/11/2026	64.85	66.61	64.75	65.40	+0.85%	138,901
08/10/2026	64.52	65.24	63.73	64.85	-0.35%	147,554
08/07/2026	66.23	66.61	64.70	65.08	-1.65%	167,727
08/06/2026	66.27	67.40	65.73	66.17	+0.21%	137,011
08/05/2026	67.57	67.57	65.66	66.03	-1.54%	165,746
08/04/2026	65.79	67.50	65.28	67.06	+0.98%	229,242
08/03/2026	66.85	68.00	66.13	66.41	+0.84%	261,687
07/31/2026	65.35	66.12	64.37	65.86	-0.12%	213,287
07/30/2026	66.62	67.11	65.94	65.94	-1.73%	175,715
07/29/2026	67.76	68.31	66.85	67.10	-1.15%	227,482
07/28/2026	66.58	68.03	65.68	67.88	+3.26%	216,101
07/27/2026	64.51	66.59	64.46	65.74	+2.24%	179,865
07/24/2026	63.01	64.76	62.69	64.30	+2.54%	194,463
07/23/2026	63.82	63.82	61.69	62.71	-2.34%	280,099
07/22/2026	63.75	64.26	62.86	64.21	+1.36%	225,092
07/21/2026	62.64	63.60	62.64	63.35	+0.49%	152,737
07/20/2026	62.89	64.04	62.22	63.04	-0.19%	182,100
07/17/2026	63.39	63.99	61.70	63.16	-0.74%	142,285
07/16/2026	63.69	64.22	62.81	63.63	+1.21%	172,901
07/15/2026	62.27	63.80	61.63	62.87	+0.79%	156,844
07/14/2026	61.21	62.80	61.04	62.38	+1.60%	238,939
07/13/2026	61.23	61.70	60.17	61.40	+0.49%	128,114
07/10/2026	60.32	61.13	60.19	61.10	+1.88%	158,549
07/09/2026	59.39	60.05	58.62	59.97	+0.03%	157,008
07/08/2026	61.12	61.96	59.75	59.95	-1.85%	183,739
07/07/2026	61.04	61.58	59.97	61.08	+1.33%	189,761
07/06/2026	58.98	60.29	58.56	60.28	+2.48%	350,138
07/02/2026	58.42	59.03	57.98	58.82	+1.50%	152,279
07/01/2026	58.79	59.46	57.58	57.95	-0.36%	188,132
06/30/2026	57.80	58.55	57.00	58.16	+0.36%	139,898
06/29/2026	56.95	58.65	56.51	57.95	+1.06%	216,663
06/26/2026	56.25	57.46	55.72	57.34	+2.54%	536,220
06/25/2026	55.21	55.99	54.93	55.92	+0.43%	153,811
06/24/2026	54.26	56.09	54.26	55.68	+2.98%	203,307
06/23/2026	53.06	54.54	52.69	54.07	+3.42%	356,424
06/22/2026	54.82	55.19	51.55	52.28	-5.67%	382,762
06/18/2026	53.78	55.73	53.33	55.42	+2.95%	864,173
06/17/2026	53.49	54.42	52.87	53.83	-0.48%	224,062
06/16/2026	52.98	54.53	52.93	54.09	+2.52%	211,164
06/15/2026	54.78	55.18	52.49	52.76	-3.42%	227,824
06/12/2026	55.19	55.51	53.82	54.63	-0.74%	225,764
06/11/2026	55.29	55.80	54.77	55.04	-0.83%	156,050
06/10/2026	56.14	57.16	55.36	55.50	-1.12%	168,910
06/09/2026	54.86	56.29	54.20	56.13	+2.02%	142,060
06/09/2026	$0.07 Dividend
06/08/2026	55.88	56.45	54.89	55.02	-1.77%	140,729
06/05/2026	55.61	57.19	55.34	56.01	+0.92%	183,710
06/04/2026	56.92	58.36	51.94	55.50	+2.85%	415,820
06/03/2026	54.88	54.93	52.97	53.96	-2.49%	191,392
06/03/2026	$0.94 Earnings
06/02/2026	55.88	55.92	54.27	55.34	-1.00%	159,092
06/01/2026	55.09	56.08	54.33	55.90	+1.47%	149,599
05/29/2026	54.22	55.89	54.22	55.09	+2.05%	170,312
05/28/2026	52.46	54.05	51.95	53.98	+3.09%	150,192
05/27/2026	52.35	53.57	52.09	52.36	+0.54%	135,025
05/26/2026	52.68	53.21	51.56	52.08	-1.42%	107,188
05/22/2026	52.22	52.93	52.22	52.83	+0.40%	98,460
05/21/2026	52.21	52.82	51.47	52.62	-0.09%	109,597
05/20/2026	52.90	53.32	51.95	52.67	-0.83%	106,125
05/19/2026	52.58	53.25	52.25	53.11	+0.95%	96,674
05/18/2026	51.78	54.50	51.78	52.61	+1.31%	85,212
05/15/2026	52.65	53.42	51.90	51.93	-1.53%	105,588